Breaking News Bar

Business News and Information

Altria Group (NY: MO )

48.11 USD +0.16 (+0.33%)
Official Closing Price Updated: 4:10 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 40.93 41.04 40.59 40.60 7,181,118 -0.52(-1.26%)
Jul 30, 2014 41.83 41.89 41.06 41.12 7,223,719 -0.42(-1.01%)
Jul 29, 2014 41.59 41.82 41.47 41.54 8,604,073 -0.11(-0.26%)
Jul 28, 2014 41.73 41.86 41.37 41.65 4,501,757 -0.09(-0.22%)
Jul 25, 2014 41.88 42.02 41.52 41.74 4,830,083 -0.30(-0.71%)
Jul 24, 2014 41.87 42.15 41.79 42.04 6,824,463 +0.32(+0.77%)
Jul 23, 2014 41.99 42.00 41.65 41.72 6,521,530 -0.21(-0.50%)
Jul 22, 2014 41.78 42.25 41.15 41.93 8,827,957 -0.08(-0.19%)
Jul 21, 2014 41.54 42.05 41.45 42.01 8,635,352 -0.16(-0.38%)
Jul 18, 2014 41.79 42.26 41.60 42.17 6,809,680 +0.59(+1.42%)
Jul 17, 2014 41.71 41.98 41.54 41.58 6,490,391 -0.24(-0.57%)
Jul 16, 2014 42.08 42.36 41.70 41.82 7,921,078 +0.06(+0.14%)
Jul 15, 2014 43.00 43.08 41.75 41.76 18,021,161 -1.59(-3.67%)
Jul 14, 2014 43.61 43.70 43.26 43.35 8,314,785 -0.08(-0.18%)
Jul 11, 2014 43.53 43.60 43.01 43.43 9,915,939 +0.48(+1.12%)
Jul 10, 2014 42.61 42.95 42.61 42.95 7,554,467 +0.15(+0.35%)
Jul 09, 2014 42.85 43.05 42.72 42.80 5,904,096 +0.09(+0.21%)
Jul 08, 2014 42.65 42.81 42.51 42.71 5,101,167 +0.09(+0.21%)
Jul 07, 2014 42.25 42.78 42.25 42.62 5,211,472 +0.23(+0.54%)
Jul 03, 2014 42.02 42.39 42.39 42.39 5,819,600 +0.52(+1.24%)
Jul 02, 2014 41.85 41.97 41.72 41.87 3,519,214 +0.04(+0.10%)
Jul 01, 2014 41.87 41.99 41.52 41.83 5,181,434 -0.11(-0.26%)
Jun 30, 2014 41.76 42.28 41.56 41.94 9,322,469 +0.12(+0.29%)
Jun 27, 2014 41.79 41.85 41.13 41.82 12,780,096 -0.08(-0.19%)
Jun 26, 2014 41.98 42.00 41.52 41.90 7,160,952 -0.13(-0.31%)
Jun 25, 2014 42.14 42.20 41.90 42.03 6,983,919 -0.32(-0.76%)
Jun 24, 2014 42.50 42.50 42.04 42.35 8,290,380 -0.34(-0.80%)
Jun 23, 2014 43.01 43.02 42.50 42.69 5,750,342 -0.43(-1.00%)
Jun 20, 2014 43.23 43.38 42.95 43.12 12,365,021 +0.05(+0.12%)
Jun 19, 2014 42.42 43.15 42.38 43.07 10,498,251 +0.72(+1.70%)
Jun 18, 2014 41.69 42.37 41.52 42.35 8,335,920 +0.67(+1.61%)
Jun 17, 2014 41.69 41.80 41.52 41.68 4,496,080 -0.13(-0.31%)
Jun 16, 2014 41.44 41.97 41.26 41.81 5,115,194 +0.36(+0.87%)
Jun 13, 2014 41.34 41.62 41.19 41.45 5,470,671 +0.17(+0.41%)
Jun 12, 2014 42.05 42.19 41.23 41.28 8,389,386 -1.31(-3.08%)
Jun 11, 2014 42.22 42.71 42.16 42.59 12,140,704 +0.24(+0.57%)
Jun 10, 2014 41.54 42.39 41.48 42.35 10,898,003 +0.96(+2.32%)
Jun 06, 2014 41.29 41.44 41.26 41.39 3,964,670 +0.10(+0.24%)
Jun 05, 2014 41.23 41.48 41.15 41.29 4,094,332 +0.06(+0.15%)
Jun 04, 2014 41.20 41.32 41.10 41.23 3,349,882 -0.01(-0.02%)
Jun 03, 2014 41.20 41.36 41.15 41.24 4,371,481 -0.01(-0.02%)
Jun 02, 2014 41.63 41.64 41.25 41.25 4,482,975 -0.31(-0.75%)
May 30, 2014 41.19 41.62 41.10 41.56 7,319,007 +0.25(+0.61%)
May 29, 2014 40.84 41.37 40.77 41.31 5,519,538 +0.54(+1.32%)
May 28, 2014 40.80 40.89 40.66 40.77 3,865,829 +0.00(+0.00%)
May 27, 2014 40.75 40.85 40.63 40.77 4,068,489 +0.09(+0.22%)
May 23, 2014 40.71 40.68 40.68 40.68 4,293,500 -0.13(-0.31%)
May 22, 2014 40.59 40.99 40.43 40.81 6,016,753 +0.17(+0.41%)
May 21, 2014 40.10 40.77 40.01 40.64 7,948,368 +0.61(+1.52%)
May 20, 2014 40.18 40.28 39.96 40.03 5,946,936 -0.18(-0.45%)
May 19, 2014 40.29 40.44 40.00 40.21 10,606,112 -0.48(-1.18%)
May 16, 2014 40.07 40.69 40.01 40.69 8,204,650 +0.64(+1.60%)
May 15, 2014 40.17 40.30 39.97 40.05 7,195,812 -0.28(-0.69%)
May 14, 2014 40.55 40.57 40.23 40.33 6,088,463 -0.28(-0.69%)
May 13, 2014 40.44 40.64 40.30 40.61 9,944,317 +0.24(+0.59%)
May 12, 2014 40.43 40.57 40.23 40.37 5,013,665 +0.17(+0.42%)
May 09, 2014 40.02 40.24 39.99 40.20 4,930,386 +0.09(+0.22%)
May 08, 2014 40.10 40.20 39.97 40.11 6,997,034 +0.05(+0.12%)
May 07, 2014 39.94 40.18 39.87 40.06 7,233,231 +0.30(+0.75%)
May 06, 2014 39.85 39.92 39.73 39.76 4,106,584 -0.13(-0.33%)
May 05, 2014 39.81 39.98 39.60 39.89 5,746,341 -0.08(-0.20%)
May 02, 2014 39.75 40.07 39.73 39.97 7,622,295 +0.14(+0.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
bottom clear